Skip to main content

Entourage Health Corp (OP: ETRGF )

0.0071 UNCHANGED
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 0.0513 0.0524 0.0427 0.0501 75,015 +0.00(+7.97%)
May 27, 2022 0.0463 0.0464 0.0447 0.0464 60,220 +0.00(+0.22%)
May 26, 2022 0.0460 0.0518 0.0460 0.0463 25,007 -0.00(-9.57%)
May 25, 2022 0.0512 0.0600 0.0512 0.0512 50,796 +0.00(+4.92%)
May 24, 2022 0.0531 0.0531 0.0464 0.0488 75,489 -0.01(-12.86%)
May 23, 2022 0.0615 0.0615 0.0450 0.0560 68,190 +0.01(+15.23%)
May 20, 2022 0.0486 0.0486 0.0486 0.0486 362 -0.00(-6.54%)
May 19, 2022 0.0520 0.0520 0.0427 0.0520 79,778 +0.00(+4.00%)
May 18, 2022 0.0610 0.0650 0.0500 0.0500 51,685 -0.03(-39.76%)
May 17, 2022 0.0600 0.0850 0.0600 0.0830 4,359 +0.02(+27.69%)
May 16, 2022 0.0800 0.1200 0.0618 0.0650 49,081 -0.01(-7.14%)
May 13, 2022 0.0650 0.0750 0.0600 0.0700 11,060 +0.01(+12.00%)
May 12, 2022 0.0650 0.0650 0.0625 0.0625 24,830 -0.00(-0.79%)
May 11, 2022 0.0668 0.0686 0.0500 0.0630 117,602 +0.01(+15.38%)
May 10, 2022 0.0543 0.0548 0.0490 0.0546 2,720 +0.01(+13.75%)
May 09, 2022 0.0585 0.0630 0.0480 0.0480 185,833 -0.01(-20.00%)
May 06, 2022 0.0587 0.0600 0.0570 0.0600 18,000 +0.00(+0.00%)
May 05, 2022 0.0580 0.0631 0.0580 0.0600 328,541 +0.01(+10.70%)
May 04, 2022 0.0574 0.0574 0.0536 0.0542 4,239 +0.00(+2.26%)
May 03, 2022 0.0570 0.0570 0.0530 0.0530 116,886 -0.00(-7.34%)
May 02, 2022 0.0531 0.0572 0.0531 0.0572 15,360 +0.00(+1.42%)
Apr 29, 2022 0.0680 0.0680 0.0539 0.0564 12,173 -0.00(-1.74%)
Apr 28, 2022 0.0540 0.0574 0.0540 0.0574 4,200 +0.00(+3.24%)
Apr 27, 2022 0.0565 0.0592 0.0539 0.0556 63,100 -0.00(-0.71%)
Apr 26, 2022 0.0580 0.0594 0.0500 0.0560 21,850 +0.00(+4.09%)
Apr 25, 2022 0.0522 0.0598 0.0522 0.0538 162,825 -0.00(-8.35%)
Apr 22, 2022 0.0596 0.0596 0.0587 0.0587 81,525 -0.00(-0.34%)
Apr 21, 2022 0.0520 0.0621 0.0520 0.0589 159,565 +0.00(+0.17%)
Apr 20, 2022 0.0591 0.0596 0.0588 0.0588 5,880 -0.00(-0.68%)
Apr 19, 2022 0.0619 0.0642 0.0583 0.0592 254,767 -0.00(-2.79%)
Apr 18, 2022 0.0610 0.0625 0.0550 0.0609 17,527 -0.00(-1.77%)
Apr 14, 2022 0.0614 0.0620 0.0589 0.0620 3,708 +0.00(+3.33%)
Apr 13, 2022 0.0584 0.0627 0.0584 0.0600 51,590 -0.00(-1.64%)
Apr 12, 2022 0.0570 0.0682 0.0570 0.0610 18,419 -0.00(-5.57%)
Apr 11, 2022 0.0681 0.0682 0.0590 0.0646 69,873 -0.00(-1.97%)
Apr 08, 2022 0.0616 0.0686 0.0616 0.0659 161,965 -0.00(-4.22%)
Apr 07, 2022 0.0723 0.0723 0.0610 0.0688 28,100 -0.00(-1.43%)
Apr 06, 2022 0.0698 0.0770 0.0640 0.0698 28,911 +0.00(+1.60%)
Apr 05, 2022 0.0637 0.0687 0.0637 0.0687 9,667 +0.00(+3.62%)
Apr 04, 2022 0.0644 0.0770 0.0623 0.0663 63,410 -0.01(-13.45%)
Apr 01, 2022 0.0598 0.0766 0.0598 0.0766 41,740 +0.02(+25.57%)
Mar 31, 2022 0.0650 0.0681 0.0610 0.0610 20,334 -0.00(-3.79%)
Mar 30, 2022 0.0600 0.0694 0.0600 0.0634 20,743 -0.00(-3.65%)
Mar 29, 2022 0.0670 0.0687 0.0623 0.0658 28,290 +0.00(+4.28%)
Mar 28, 2022 0.0770 0.0770 0.0631 0.0631 27,702 -0.01(-10.62%)
Mar 25, 2022 0.0726 0.0726 0.0634 0.0706 85,055 +0.00(+6.33%)
Mar 24, 2022 0.0660 0.0688 0.0591 0.0664 142,633 +0.00(+0.00%)
Mar 23, 2022 0.0770 0.0770 0.0637 0.0664 6,114 -0.00(-0.45%)
Mar 22, 2022 0.0670 0.0680 0.0588 0.0667 61,334 +0.00(+6.38%)
Mar 21, 2022 0.0550 0.0627 0.0550 0.0627 6,548 +0.00(+0.32%)
Mar 18, 2022 0.0650 0.0673 0.0625 0.0625 15,219 -0.01(-8.22%)
Mar 17, 2022 0.0639 0.0681 0.0607 0.0681 16,450 +0.00(+1.64%)
Mar 16, 2022 0.0677 0.0680 0.0670 0.0670 20,733 +0.00(+5.68%)
Mar 15, 2022 0.0640 0.0647 0.0576 0.0634 3,680 -0.00(-1.55%)
Mar 14, 2022 0.0550 0.0644 0.0550 0.0644 36,783 -0.00(-0.46%)
Mar 11, 2022 0.0550 0.0682 0.0550 0.0647 56,174 -0.00(-4.57%)
Mar 10, 2022 0.0642 0.0678 0.0621 0.0678 94,254 +0.00(+5.61%)
Mar 09, 2022 0.0600 0.0669 0.0600 0.0642 10,037 +0.01(+10.50%)
Mar 08, 2022 0.0700 0.0700 0.0543 0.0581 148,684 -0.01(-12.37%)
Mar 07, 2022 0.0655 0.0721 0.0580 0.0663 29,753 +0.00(+0.00%)
Mar 04, 2022 0.0717 0.0717 0.0663 0.0663 4,075 -0.00(-5.29%)
Mar 03, 2022 0.0718 0.0763 0.0683 0.0700 259,240 -0.00(-2.64%)
Mar 02, 2022 0.0630 0.0719 0.0624 0.0719 41,528 +0.01(+13.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.